stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,205600,7818381075,3810,3810,3810,3810,46960
20240905,205500,7818381075,3810,3810,3810,3810,0
20240905,205400,7818381075,3810,3810,3810,3810,0
20240905,205300,7818381075,3810,3810,3810,3810,0
20240905,205200,7818381075,3810,3810,3810,3810,0
20240905,205100,7818381075,3810,3810,3810,3810,0
20240905,205000,7818381075,3810,3810,3810,3810,0
20240905,204900,7818381075,3810,3810,3810,3810,0
20240905,204800,7818381075,3810,3810,3810,3810,0
20240905,204700,7818381075,3810,3810,3810,3810,0
20240905,204600,7818381075,3810,3810,3810,3810,0
20240905,204500,7818381075,3810,3810,3810,3810,0
20240905,204400,7818381075,3810,3810,3810,3810,0
20240905,204300,7818381075,3810,3810,3810,3810,0
20240905,204200,7818381075,3810,3810,3810,3810,0
20240905,204100,7818381075,3810,3810,3810,3810,0
20240905,204000,7818381075,3810,3810,3810,3810,0
20240905,203900,7818381075,3810,3810,3810,3810,0
20240905,203800,7818381075,3810,3810,3810,3810,0
20240905,203700,7818381075,3810,3810,3810,3810,0
20240905,203600,7818381075,3810,3810,3810,3810,0
20240905,203500,7818381075,3810,3810,3810,3810,0
20240905,203400,7818381075,3810,3810,3810,3810,0
20240905,203300,7818381075,3810,3810,3810,3810,0
20240905,203200,7818381075,3810,3810,3810,3810,0
20240905,203100,7818381075,3810,3810,3810,3810,0
20240905,203000,7818381075,3810,3810,3810,3810,0
20240905,202900,7818381075,3810,3810,3810,3810,0
20240905,202800,7818381075,3810,3810,3810,3810,0
20240905,202700,7818381075,3810,3810,3810,3810,0
20240905,202600,7818381075,3810,3810,3810,3810,46960
20240905,202500,7818381075,3810,3810,3810,3810,0
20240905,202400,7818381075,3810,3810,3810,3810,0
20240905,202300,7818381075,3810,3810,3810,3810,0
20240905,202200,7818381075,3810,3810,3810,3810,0
20240905,202100,7818381075,3810,3810,3810,3810,0
20240905,202000,7818381075,3810,3810,3810,3810,0
20240905,201900,7818381075,3810,3810,3810,3810,0
20240905,201800,7818381075,3810,3810,3810,3810,0
20240905,201700,7818381075,3810,3810,3810,3810,0
20240905,201600,7818381075,3810,3810,3810,3810,0
20240905,201500,7818381075,3810,3810,3810,3810,0
20240905,201400,7818381075,3810,3810,3810,3810,0
20240905,201300,7818381075,3810,3810,3810,3810,0
20240905,201200,7818381075,3810,3810,3810,3810,0
20240905,201100,7818381075,3810,3810,3810,3810,0
20240905,201000,7818381075,3810,3810,3810,3810,0
20240905,200900,7818381075,3810,3810,3810,3810,0
20240905,200800,7818381075,3810,3810,3810,3810,0
20240905,200700,7818381075,3810,3810,3810,3810,0
20240905,200600,7818381075,3810,3810,3810,3810,0
20240905,200500,7818381075,3810,3810,3810,3810,0
20240905,200400,7818381075,3810,3810,3810,3810,0
20240905,200300,7818381075,3810,3810,3810,3810,0
20240905,200200,7818381075,3810,3810,3810,3810,0
20240905,200100,7818381075,3810,3810,3810,3810,0
20240905,200000,7818381075,3810,3810,3810,3810,0
20240905,195900,7818381075,3810,3810,3810,3810,0
20240905,195800,7818381075,3810,3810,3810,3810,0
20240905,195700,7818381075,3810,3810,3810,3810,0
20240905,195600,7818381075,3810,3810,3810,3810,46960
20240905,195500,7818381075,3810,3810,3810,3810,0
20240905,195400,7818381075,3810,3810,3810,3810,0
20240905,195300,7818381075,3810,3810,3810,3810,0
20240905,195200,7818381075,3810,3810,3810,3810,0
20240905,195100,7818381075,3810,3810,3810,3810,0
20240905,195000,7818381075,3810,3810,3810,3810,0
20240905,194900,7818381075,3810,3810,3810,3810,0
20240905,194800,7818381075,3810,3810,3810,3810,0
20240905,194700,7818381075,3810,3810,3810,3810,0
20240905,194600,7818381075,3810,3810,3810,3810,0
20240905,194500,7818381075,3810,3810,3810,3810,0
20240905,194400,7818381075,3810,3810,3810,3810,0
20240905,194300,7818381075,3810,3810,3810,3810,0
20240905,194200,7818381075,3810,3810,3810,3810,0
20240905,194100,7818381075,3810,3810,3810,3810,0
20240905,194000,7818381075,3810,3810,3810,3810,0
20240905,193900,7818381075,3810,3810,3810,3810,0
20240905,193800,7818381075,3810,3810,3810,3810,0
20240905,193700,7818381075,3810,3810,3810,3810,0
20240905,193600,7818381075,3810,3810,3810,3810,0
20240905,193500,7818381075,3810,3810,3810,3810,0
20240905,193400,7818381075,3810,3810,3810,3810,0
20240905,193300,7818381075,3810,3810,3810,3810,0
20240905,193200,7818381075,3810,3810,3810,3810,0
20240905,193100,7818381075,3810,3810,3810,3810,0
20240905,193000,7818381075,3810,3810,3810,3810,0
20240905,192900,7818381075,3810,3810,3810,3810,0
20240905,192800,7818381075,3810,3810,3810,3810,0
20240905,192700,7818381075,3810,3810,3810,3810,0
20240905,192600,7818381075,3810,3810,3810,3810,46960
20240905,192500,7818381075,3810,3810,3810,3810,0
20240905,192400,7818381075,3810,3810,3810,3810,0
20240905,192300,7818381075,3810,3810,3810,3810,0
20240905,192200,7818381075,3810,3810,3810,3810,0
20240905,192100,7818381075,3810,3810,3810,3810,0
20240905,192000,7818381075,3810,3810,3810,3810,0
20240905,191900,7818381075,3810,3810,3810,3810,0
20240905,191800,7818381075,3810,3810,3810,3810,0
20240905,191700,7818381075,3810,3810,3810,3810,0
20240905,191600,7818381075,3810,3810,3810,3810,0
20240905,191500,7818381075,3810,3810,3810,3810,0
20240905,191400,7818381075,3810,3810,3810,3810,0
20240905,191300,7818381075,3810,3810,3810,3810,0
20240905,191200,7818381075,3810,3810,3810,3810,0
20240905,191100,7818381075,3810,3810,3810,3810,0
20240905,191000,7818381075,3810,3810,3810,3810,0
20240905,190900,7818381075,3810,3810,3810,3810,0
20240905,190800,7818381075,3810,3810,3810,3810,0
20240905,190700,7818381075,3810,3810,3810,3810,0
20240905,190600,7818381075,3810,3810,3810,3810,0
20240905,190500,7818381075,3810,3810,3810,3810,0
20240905,190400,7818381075,3810,3810,3810,3810,0
20240905,190300,7818381075,3810,3810,3810,3810,0
20240905,190200,7818381075,3810,3810,3810,3810,0
20240905,190100,7818381075,3810,3810,3810,3810,0
20240905,190000,7818381075,3810,3810,3810,3810,0
20240905,185900,7818381075,3810,3810,3810,3810,0
20240905,185800,7818381075,3810,3810,3810,3810,0
20240905,185700,7818381075,3810,3810,3810,3810,0
20240905,185600,7818381075,3810,3810,3810,3810,46960
20240905,185500,7818381075,3810,3810,3810,3810,0
20240905,185400,7818381075,3810,3810,3810,3810,0
20240905,185300,7818381075,3810,3810,3810,3810,0
20240905,185200,7818381075,3810,3810,3810,3810,0
20240905,185100,7818381075,3810,3810,3810,3810,0
20240905,185000,7818381075,3810,3810,3810,3810,0
20240905,184900,7818381075,3810,3810,3810,3810,0
20240905,184800,7818381075,3810,3810,3810,3810,0
20240905,184700,7818381075,3810,3810,3810,3810,0
20240905,184600,7818381075,3810,3810,3810,3810,0
20240905,184500,7818381075,3810,3810,3810,3810,0
20240905,184400,7818381075,3810,3810,3810,3810,0
20240905,184300,7818381075,3810,3810,3810,3810,0
20240905,184200,7818381075,3810,3810,3810,3810,0
20240905,184100,7818381075,3810,3810,3810,3810,0
20240905,184000,7818381075,3810,3810,3810,3810,0
20240905,183900,7818381075,3810,3810,3810,3810,0
20240905,183800,7818381075,3810,3810,3810,3810,0
20240905,183700,7818381075,3810,3810,3810,3810,0
20240905,183600,7818381075,3810,3810,3810,3810,0
20240905,183500,7818381075,3810,3810,3810,3810,0
20240905,183400,7818381075,3810,3810,3810,3810,0
20240905,183300,7818381075,3810,3810,3810,3810,0
20240905,183200,7818381075,3810,3810,3810,3810,0
20240905,183100,7818381075,3810,3810,3810,3810,0
20240905,183000,7818381075,3810,3810,3810,3810,0
20240905,182900,7818381075,3810,3810,3810,3810,0
20240905,182800,7818381075,3810,3810,3810,3810,0
20240905,182700,7818381075,3810,3810,3810,3810,0
20240905,182600,7818381075,3810,3810,3810,3810,46960
20240905,182500,7818381075,3810,3810,3810,3810,0
20240905,182400,7818381075,3810,3810,3810,3810,0
20240905,182300,7818381075,3810,3810,3810,3810,0
20240905,182200,7818381075,3810,3810,3810,3810,0
20240905,182100,7818381075,3810,3810,3810,3810,0
20240905,182000,7818381075,3810,3810,3810,3810,0
20240905,181900,7818381075,3810,3810,3810,3810,0
20240905,181800,7818381075,3810,3810,3810,3810,0
20240905,181700,7818381075,3810,3810,3810,3810,0
20240905,181600,7818381075,3810,3810,3810,3810,0
20240905,181500,7818381075,3810,3810,3810,3810,0
20240905,181400,7818381075,3810,3810,3810,3810,0
20240905,181300,7818381075,3810,3810,3810,3810,0
20240905,181200,7818381075,3810,3810,3810,3810,0
20240905,181100,7818381075,3810,3810,3810,3810,0
20240905,181000,7818381075,3810,3810,3810,3810,0
20240905,180900,7818381075,3810,3810,3810,3810,0
20240905,180800,7818381075,3810,3810,3810,3810,0
20240905,180700,7818381075,3810,3810,3810,3810,0
20240905,180600,7818381075,3810,3810,3810,3810,0
20240905,180500,7818381075,3810,3810,3810,3810,0
20240905,180400,7818381075,3810,3810,3810,3810,0
20240905,180300,7818381075,3810,3810,3810,3810,0
20240905,180200,7818381075,3810,3810,3810,3810,0
20240905,180100,7818381075,3810,3810,3810,3810,0
20240905,180000,7818381075,3810,3810,3810,3810,0
20240905,175900,7818381075,3810,3810,3810,3810,0
20240905,175800,7818381075,3810,3810,3810,3810,0
20240905,175700,7818381075,3810,3810,3810,3810,0
20240905,175600,7818381075,3810,3810,3810,3810,46960
20240905,175500,7818381075,3810,3810,3810,3810,0
20240905,175400,7818381075,3810,3810,3810,3810,0
20240905,175300,7818381075,3810,3810,3810,3810,0
20240905,175200,7818381075,3810,3810,3810,3810,0
20240905,175100,7818381075,3810,3810,3810,3810,0
20240905,175000,7818381075,3810,3810,3810,3810,0
20240905,174900,7818381075,3810,3810,3810,3810,0
20240905,174800,7818381075,3810,3810,3810,3810,0
20240905,174700,7818381075,3810,3810,3810,3810,0
20240905,174600,7818381075,3810,3810,3810,3810,0
20240905,174500,7818381075,3810,3810,3810,3810,0
20240905,174400,7818381075,3810,3810,3810,3810,0
20240905,174300,7818381075,3810,3810,3810,3810,0
20240905,174200,7818381075,3810,3810,3810,3810,0
20240905,174100,7818381075,3810,3810,3810,3810,0
20240905,174000,7818381075,3810,3810,3810,3810,0
20240905,173900,7818381075,3810,3810,3810,3810,0
20240905,173800,7818381075,3810,3810,3810,3810,0
20240905,173700,7818381075,3810,3810,3810,3810,0
20240905,173600,7818381075,3810,3810,3810,3810,0
20240905,173500,7818381075,3810,3810,3810,3810,0
20240905,173400,7818381075,3810,3810,3810,3810,0
20240905,173300,7818381075,3810,3810,3810,3810,0
20240905,173200,7818381075,3810,3810,3810,3810,0
20240905,173100,7818381075,3810,3810,3810,3810,0
20240905,173000,7818381075,3810,3810,3810,3810,0
20240905,172900,7818381075,3810,3810,3810,3810,0
20240905,172800,7818381075,3810,3810,3810,3810,0
20240905,172700,7818381075,3810,3810,3810,3810,0
20240905,172600,7818381075,3810,3810,3810,3810,46960
20240905,172500,7818381075,3810,3810,3810,3810,0
20240905,172400,7818381075,3810,3810,3810,3810,0
20240905,172300,7818381075,3810,3810,3810,3810,0
20240905,172200,7818381075,3810,3810,3810,3810,0
20240905,172100,7818381075,3810,3810,3810,3810,0
20240905,172000,7818381075,3810,3810,3810,3810,0
20240905,171900,7818381075,3810,3810,3810,3810,0
20240905,171800,7818381075,3810,3810,3810,3810,0
20240905,171700,7818381075,3810,3810,3810,3810,0
20240905,171600,7818381075,3810,3810,3810,3810,0
20240905,171500,7818381075,3810,3810,3810,3810,0
20240905,171400,7818381075,3810,3810,3810,3810,0
20240905,171300,7818381075,3810,3810,3810,3810,0
20240905,171200,7818381075,3810,3810,3810,3810,0
20240905,171100,7818381075,3810,3810,3810,3810,0
20240905,171000,7818381075,3810,3810,3810,3810,0
20240905,170900,7818381075,3810,3810,3810,3810,0
20240905,170800,7818381075,3810,3810,3810,3810,0
20240905,170700,7818381075,3810,3810,3810,3810,0
20240905,170600,7818381075,3810,3810,3810,3810,0
20240905,170500,7818381075,3810,3810,3810,3810,0
20240905,170400,7818381075,3810,3810,3810,3810,0
20240905,170300,7818381075,3810,3810,3810,3810,0
20240905,170200,7818381075,3810,3810,3810,3810,0
20240905,170100,7818381075,3810,3810,3810,3810,0
20240905,170000,7818381075,3810,3810,3810,3810,0
20240905,165900,7818381075,3810,3810,3810,3810,0
20240905,165800,7818381075,3810,3810,3810,3810,0
20240905,165700,7818381075,3810,3810,3810,3810,0
20240905,165600,7818381075,3810,3810,3810,3810,46960
20240905,165500,7818381075,3810,3810,3810,3810,0
20240905,165400,7818381075,3810,3810,3810,3810,0
20240905,165300,7818381075,3810,3810,3810,3810,0
20240905,165200,7818381075,3810,3810,3810,3810,0
20240905,165100,7818381075,3810,3810,3810,3810,0
20240905,165000,7818381075,3810,3810,3810,3810,0
20240905,164900,7818381075,3810,3810,3810,3810,0
20240905,164800,7818381075,3810,3810,3810,3810,0
20240905,164700,7818381075,3810,3810,3810,3810,0
20240905,164600,7818381075,3810,3810,3810,3810,0
20240905,164500,7818381075,3810,3810,3810,3810,0
20240905,164400,7818381075,3810,3810,3810,3810,0
20240905,164300,7818381075,3810,3810,3810,3810,0
20240905,164200,7818381075,3810,3810,3810,3810,0
20240905,164100,7818381075,3810,3810,3810,3810,0
20240905,164000,7818381075,3810,3810,3810,3810,0
20240905,163900,7818381075,3810,3810,3810,3810,0
20240905,163800,7818381075,3810,3810,3810,3810,0
20240905,163700,7818381075,3810,3810,3810,3810,0
20240905,163600,7818381075,3810,3810,3810,3810,0
20240905,163500,7818381075,3810,3810,3810,3810,0
20240905,163400,7818381075,3810,3810,3810,3810,0
20240905,163300,7818381075,3810,3810,3810,3810,0
20240905,163200,7818381075,3810,3810,3810,3810,0
20240905,163100,7818381075,3810,3810,3810,3810,0
20240905,163000,7818381075,3810,3810,3810,3810,0
20240905,162900,7818381075,3810,3810,3810,3810,0
20240905,162800,7818381075,3810,3810,3810,3810,0
20240905,162700,7818381075,3810,3810,3810,3810,0
20240905,162600,7818381075,3810,3810,3810,3810,46960
20240905,162500,7818381075,3810,3810,3810,3810,0
20240905,162400,7818381075,3810,3810,3810,3810,0
20240905,162300,7818381075,3810,3810,3810,3810,0
20240905,162200,7818381075,3810,3810,3810,3810,0
20240905,162100,7818381075,3810,3810,3810,3810,0
20240905,162000,7818381075,3810,3810,3810,3810,0
20240905,161900,7818381075,3810,3810,3810,3810,0
20240905,161800,7818381075,3810,3810,3810,3810,0
20240905,161700,7818381075,3810,3810,3810,3810,0
20240905,161600,7818381075,3810,3810,3810,3810,0
20240905,161500,7818381075,3810,3810,3810,3810,0
20240905,161400,7818381075,3810,3810,3810,3810,0
20240905,161300,7818381075,3810,3810,3810,3810,0
20240905,161200,7818381075,3810,3810,3810,3810,0
20240905,161100,7818381075,3810,3810,3810,3810,0
20240905,161000,7818381075,3810,3810,3810,3810,0
20240905,160900,7818381075,3810,3810,3810,3810,0
20240905,160800,7818381075,3810,3810,3810,3810,0
20240905,160700,7818381075,3810,3810,3810,3810,0
20240905,160600,7818381075,3810,3810,3810,3810,0
20240905,160500,7818381075,3810,3810,3810,3810,0
20240905,160400,7818381075,3810,3810,3810,3810,0
20240905,160300,7818381075,3810,3810,3810,3810,0
20240905,160200,7818381075,3810,3810,3810,3810,0
20240905,160100,7818381075,3810,3810,3810,3810,0
20240905,160000,7818381075,3810,3810,3810,3810,0
20240905,155900,7818381075,3810,3810,3810,3810,0
20240905,155800,7818381075,3810,3810,3810,3810,0
20240905,155700,7818381075,3810,3810,3810,3810,0
20240905,155600,7818381075,3810,3810,3810,3810,46960
20240905,155500,7818381075,3810,3810,3810,3810,0
20240905,155400,7818381075,3810,3810,3810,3810,0
20240905,155300,7818381075,3810,3810,3810,3810,0
20240905,155200,7818381075,3810,3810,3810,3810,0
20240905,155100,7818381075,3810,3810,3810,3810,0
20240905,155000,7818381075,3810,3810,3810,3810,0
20240905,154900,7818381075,3810,3810,3810,3810,0
20240905,154800,7818381075,3810,3810,3810,3810,0
20240905,154700,7818381075,3810,3810,3810,3810,0
20240905,154600,7818381075,3810,3810,3810,3810,0
20240905,154500,7818381075,3810,3810,3810,3810,0
20240905,154400,7818381075,3810,3810,3810,3810,0
20240905,154300,7818381075,3810,3810,3810,3810,0
20240905,154200,7818381075,3810,3810,3810,3810,0
20240905,154100,7818381075,3810,3810,3810,3810,0
20240905,154000,7818381075,3810,3810,3810,3810,0
20240905,153900,7818381075,3810,3810,3810,3810,0
20240905,153800,7818381075,3810,3810,3810,3810,0
20240905,153700,7818381075,3810,3810,3810,3810,0
20240905,153600,7818381075,3810,3810,3810,3810,0
20240905,153500,7818381075,3810,3810,3810,3810,0
20240905,153400,7818381075,3810,3810,3810,3810,0
20240905,153300,7818381075,3810,3810,3810,3810,0
20240905,153200,7818381075,3810,3810,3810,3810,0
20240905,153100,7818381075,3810,3810,3810,3810,0
20240905,153000,7818381075,3810,3810,3810,3810,46960
20240905,152900,7639463475,3810,3810,3810,3810,0
20240905,152800,7639463475,3810,3810,3810,3810,0
20240905,152700,7639463475,3810,3810,3810,3810,0
20240905,152600,7639463475,3810,3810,3810,3810,0
20240905,152500,7639463475,3810,3810,3810,3810,0
20240905,152400,7639463475,3810,3810,3810,3810,0
20240905,152300,7639463475,3810,3810,3810,3810,0
20240905,152200,7639463475,3810,3810,3810,3810,0
20240905,152100,7639463475,3810,3810,3810,3810,0
20240905,152000,7639463475,3810,3810,3810,3810,0
20240905,151900,7639463475,3810,3810,3815,3805,11716
20240905,151800,7594816805,3810,3805,3815,3805,6149
20240905,151700,7571409435,3805,3775,3815,3765,13570
20240905,151600,7519965535,3775,3835,3835,3760,44642
20240905,151500,7350453150,3820,3830,3850,3815,17178
20240905,151400,7284903085,3820,3855,3865,3810,47840
20240905,151300,7101741625,3855,3855,3865,3850,2127
20240905,151200,7093541850,3855,3865,3880,3855,5017
20240905,151100,7074141810,3865,3910,3915,3860,17733
20240905,151000,7004970335,3915,3905,3915,3900,3610
20240905,150900,6990854775,3900,3910,3910,3900,738
20240905,150800,6987973745,3910,3905,3910,3905,833
20240905,150700,6984719290,3910,3900,3910,3900,1265
20240905,150600,6979780240,3895,3910,3910,3895,2574
20240905,150500,6969731775,3910,3900,3910,3895,467
20240905,150400,6967910385,3910,3910,3910,3895,1777
20240905,150300,6960976790,3900,3900,3915,3900,2825
20240905,150200,6949952930,3900,3910,3910,3900,2472
20240905,150100,6940292025,3900,3890,3910,3890,2436
20240905,150000,6930793700,3900,3895,3900,3890,829
20240905,145900,6927566825,3895,3890,3900,3885,2526
20240905,145800,6917740505,3890,3900,3900,3885,422
20240905,145700,6916098880,3885,3910,3910,3885,1765
20240905,145600,6909224710,3900,3900,3910,3890,6246
20240905,145500,6884865055,3915,3900,3915,3900,3902
20240905,145400,6869623295,3905,3900,3905,3885,1315
20240905,145300,6864493720,3900,3890,3900,3880,946
20240905,145200,6860818240,3890,3905,3905,3885,2376
20240905,145100,6851567110,3905,3905,3910,3900,1406
20240905,145000,6846080890,3910,3905,3910,3900,2174
20240905,144900,6837594365,3900,3905,3910,3900,1737
20240905,144800,6830818675,3905,3930,3930,3900,9349
20240905,144700,6794156920,3930,3930,3935,3930,1490
20240905,144600,6788299625,3930,3930,3935,3930,2817
20240905,144500,6777223920,3935,3920,3935,3920,3056
20240905,144400,6765225060,3920,3925,3930,3920,1902
20240905,144300,6757764805,3925,3930,3930,3925,2060
20240905,144200,6749673260,3930,3925,3930,3925,1548
20240905,144100,6743595985,3930,3925,3930,3925,3542
20240905,144000,6729691290,3920,3915,3920,3910,1196
20240905,143900,6725003570,3915,3905,3915,3900,2534
20240905,143800,6715103095,3905,3905,3910,3905,1520
20240905,143700,6709167000,3910,3900,3910,3895,3659
20240905,143600,6694871835,3900,3895,3905,3895,2133
20240905,143500,6686555635,3890,3880,3895,3880,3862
20240905,143400,6671545665,3880,3860,3880,3855,2712
20240905,143300,6661064155,3860,3860,3860,3860,889
20240905,143200,6657632615,3860,3860,3860,3855,422
20240905,143100,6656005040,3845,3850,3865,3845,2906
20240905,143000,6644809610,3850,3855,3855,3850,2756
20240905,142900,6634192950,3855,3865,3865,3855,1055
20240905,142800,6630123050,3860,3865,3865,3855,582
20240905,142700,6627875440,3865,3860,3865,3860,508
20240905,142600,6625914275,3860,3855,3860,3855,557
20240905,142500,6623765070,3855,3865,3870,3855,1888
20240905,142400,6616480210,3870,3860,3875,3855,2598
20240905,142300,6606444295,3860,3850,3860,3850,1007
20240905,142200,6602557665,3860,3860,3860,3845,2139
20240905,142100,6594304235,3845,3860,3860,3845,1589
20240905,142000,6588190030,3860,3865,3865,3835,1287
20240905,141900,6583235405,3865,3875,3880,3830,5979
20240905,141800,6560265615,3880,3885,3890,3880,766
20240905,141700,6557289580,3880,3880,3880,3860,2960
20240905,141600,6545830130,3880,3870,3880,3870,2965
20240905,141500,6534349055,3870,3840,3870,3840,2490
20240905,141400,6524734665,3860,3845,3860,3845,848
20240905,141300,6521465510,3855,3850,3865,3830,7775
20240905,141200,6491642505,3865,3845,3865,3845,2645
20240905,141100,6481453300,3840,3840,3845,3830,2021
20240905,141000,6473697205,3825,3855,3860,3825,8362
20240905,140900,6441643020,3860,3860,3860,3850,2211
20240905,140800,6433127995,3860,3855,3870,3850,3643
20240905,140700,6419087350,3860,3845,3860,3840,5455
20240905,140600,6398106410,3850,3835,3850,3830,5884
20240905,140500,6375498780,3835,3845,3845,3835,5309
20240905,140400,6355130940,3850,3840,3850,3840,1173
20240905,140300,6350620790,3840,3845,3850,3840,4257
20240905,140200,6334262625,3850,3845,3855,3840,2120
20240905,140100,6326108505,3840,3845,3865,3840,6443
20240905,140000,6301320975,3845,3850,3855,3845,2841
20240905,135900,6290394530,3855,3855,3855,3850,7364
20240905,135800,6262031605,3865,3875,3875,3860,4957
20240905,135700,6242883545,3875,3875,3875,3870,2203
20240905,135600,6234353470,3875,3875,3875,3870,438
20240905,135500,6232656470,3875,3890,3890,3875,4227
20240905,135400,6216249275,3890,3880,3890,3880,714
20240905,135300,6213476295,3875,3865,3875,3865,2705
20240905,135200,6203009935,3865,3870,3875,3865,888
20240905,135100,6199576560,3875,3875,3875,3855,935
20240905,135000,6195965285,3880,3855,3880,3850,17017
20240905,134900,6130297605,3850,3860,3860,3850,2996
20240905,134800,6118754500,3850,3855,3860,3850,2748
20240905,134700,6108162560,3855,3855,3855,3850,1811
20240905,134600,6101185660,3855,3860,3860,3855,1848
20240905,134500,6094060755,3855,3855,3860,3855,1006
20240905,134400,6090181635,3855,3855,3855,3855,1754
20240905,134300,6083419965,3855,3860,3860,3855,2476
20240905,134200,6073864160,3860,3870,3870,3855,711
20240905,134100,6071116850,3870,3860,3875,3845,6445
20240905,134000,6046306695,3865,3865,3865,3860,17368
20240905,133900,5979192220,3860,3860,3860,3855,1647
20240905,133800,5972839065,3860,3865,3865,3855,983
20240905,133700,5969044990,3855,3860,3865,3855,2777
20240905,133600,5958330140,3875,3860,3875,3855,2744
20240905,133500,5947705860,3855,3850,3860,3850,492
20240905,133400,5945811360,3850,3845,3855,3845,2134
20240905,133300,5937596530,3845,3855,3855,3830,3817
20240905,133200,5922964090,3840,3855,3855,3835,7355
20240905,133100,5894653550,3855,3855,3855,3835,17234
20240905,133000,5828373715,3855,3865,3870,3855,7521
20240905,132900,5799337365,3875,3875,3875,3855,5355
20240905,132800,5778674035,3875,3870,3875,3855,6805
20240905,132700,5752413275,3870,3870,3880,3860,3314
20240905,132600,5739608850,3870,3880,3880,3855,33535
20240905,132500,5610185885,3880,3890,3890,3880,6589
20240905,132400,5584603230,3890,3890,3895,3890,1612
20240905,132300,5578331475,3895,3905,3905,3890,763
20240905,132200,5575360895,3900,3905,3905,3900,162
20240905,132100,5574728290,3905,3890,3905,3885,2518
20240905,132000,5564927765,3885,3905,3905,3885,1674
20240905,131900,5558406240,3905,3910,3910,3905,689
20240905,131800,5555713840,3910,3895,3910,3895,1046
20240905,131700,5551634705,3895,3890,3900,3880,890
20240905,131600,5548168995,3885,3895,3905,3865,9942
20240905,131500,5509632775,3895,3905,3910,3875,19298
20240905,131400,5434692700,3885,3905,3905,3885,6579
20240905,131300,5409109405,3910,3915,3915,3890,2402
20240905,131200,5399744590,3920,3920,3920,3915,140
20240905,131100,5399195940,3920,3925,3925,3900,8667
20240905,131000,5365275600,3930,3925,3935,3925,1131
20240905,130900,5360834670,3925,3925,3930,3915,1446
20240905,130800,5355158440,3910,3915,3920,3905,4528
20240905,130700,5337428630,3915,3920,3920,3910,1485
20240905,130600,5331614450,3925,3910,3925,3910,6125
20240905,130500,5307619935,3915,3900,3915,3900,1976
20240905,130400,5299906675,3900,3885,3900,3885,6759
20240905,130300,5273573045,3885,3895,3900,3885,5678
20240905,130200,5251491255,3905,3895,3905,3890,2675
20240905,130100,5241081545,3905,3900,3905,3895,671
20240905,130000,5238465545,3900,3900,3905,3890,5920
20240905,125900,5215395160,3905,3920,3920,3900,5431
20240905,125800,5194181740,3920,3895,3920,3895,6907
20240905,125700,5167239740,3895,3900,3900,3895,931
20240905,125600,5163613250,3895,3895,3900,3895,1359
20240905,125500,5158317445,3905,3885,3910,3885,1643
20240905,125400,5151904830,3905,3890,3905,3890,2502
20240905,125300,5142171980,3890,3895,3900,3890,2883
20240905,125200,5130946715,3895,3910,3925,3895,32960
20240905,125100,5002233535,3910,3910,3915,3910,9509
20240905,125000,4965046020,3910,3915,3925,3910,1598
20240905,124900,4958790480,3910,3925,3925,3910,5570
20240905,124800,4936981740,3930,3920,3930,3920,852
20240905,124700,4933637415,3920,3920,3920,3915,4059
20240905,124600,4917730310,3920,3935,3945,3920,14401
20240905,124500,4861117825,3930,3935,3940,3930,13246
20240905,124400,4808993270,3940,3965,3965,3940,19301
20240905,124300,4732889295,3960,3970,3970,3955,1981
20240905,124200,4725042240,3960,3980,3980,3960,3338
20240905,124100,4711794105,3980,3990,3995,3980,1978
20240905,124000,4703919710,3995,3990,3995,3985,2469
20240905,123900,4694069490,3990,3995,4010,3990,373
20240905,123800,4692579165,4010,4000,4010,4000,1200
20240905,123700,4687772975,4020,4020,4020,4020,1010
20240905,123600,4683712775,4020,3970,4020,3970,2594
20240905,123500,4673338300,3970,3965,3975,3965,4707
20240905,123400,4654651625,3965,3965,3965,3965,410
20240905,123300,4653025975,3965,3965,3965,3960,2189
20240905,123200,4644348000,3960,3950,3960,3945,1505
20240905,123100,4638402725,3950,3950,3950,3945,899
20240905,123000,4634851775,3950,3950,3955,3945,7057
20240905,122900,4606978440,3955,3960,3960,3950,22835
20240905,122800,4516617055,3960,3965,3970,3960,2430
20240905,122700,4506990515,3965,3975,3980,3965,5162
20240905,122600,4486507915,3980,3970,3985,3970,1289
20240905,122500,4481384260,3970,3970,3970,3970,822
20240905,122400,4478120920,3970,3975,3975,3970,1625
20240905,122300,4471661795,3970,3970,3975,3965,17116
20240905,122200,4403768645,3975,3985,3985,3975,5003
20240905,122100,4383872030,3985,3985,3985,3980,412
20240905,122000,4382231275,3985,3980,3985,3980,567
20240905,121900,4379973715,3985,3985,3985,3980,601
20240905,121800,4377580100,3985,3980,3985,3980,2067
20240905,121700,4369352380,3975,3980,3980,3975,90
20240905,121600,4368994225,3980,3985,3985,3980,211
20240905,121500,4368154410,3985,3975,3985,3975,2996
20240905,121400,4356231870,3975,3980,3980,3975,1652
20240905,121300,4349656955,3985,3985,3990,3980,4481
20240905,121200,4331802245,3985,3985,3985,3985,3944
20240905,121100,4316085405,3980,3990,3990,3980,1736
20240905,121000,4309166445,3985,3980,3985,3980,933
20240905,120900,4305452275,3980,4010,4010,3975,14430
20240905,120800,4247834690,4030,4030,4030,4030,200
20240905,120700,4247028690,4010,4025,4035,4010,2652
20240905,120600,4236353755,4030,4020,4035,4020,522
20240905,120500,4234250650,4030,4025,4030,4020,607
20240905,120400,4231805800,4025,4035,4035,4025,554
20240905,120300,4229574120,4035,4020,4045,4020,3828
20240905,120200,4214169985,4015,4000,4020,4000,2341
20240905,120100,4204778555,4000,4000,4005,4000,837
20240905,120000,4201430530,4000,4000,4000,3995,170
20240905,115900,4200750535,4000,4000,4000,4000,765
20240905,115800,4197690535,4000,3995,4000,3995,21
20240905,115700,4197606565,3995,3995,3995,3985,466
20240905,115600,4195749295,3985,3995,3995,3985,374
20240905,115500,4194257765,3990,3995,3995,3985,430
20240905,115400,4192543350,3995,3985,3995,3985,3056
20240905,115300,4180364820,3985,3985,3995,3985,2769
20240905,115200,4169329175,3985,4005,4005,3985,1389
20240905,115100,4163783290,4005,3995,4005,3985,4389
20240905,115000,4146263325,3995,3995,3995,3985,3654
20240905,114900,4131678660,3990,4015,4020,3990,17656
20240905,114800,4060995610,4010,4035,4035,4010,3276
20240905,114700,4047833970,4035,4025,4035,4025,60
20240905,114600,4047592445,4025,4020,4025,4020,301
20240905,114500,4046382320,4020,4020,4020,4020,375
20240905,114400,4044874820,4020,4010,4020,4005,4690
20240905,114300,4026069495,4010,4010,4010,4005,1645
20240905,114200,4019476500,4010,4020,4020,4005,2385
20240905,114100,4009908305,4015,4020,4025,4010,5806
20240905,114000,3986611125,4015,4035,4040,4015,4689
20240905,113900,3967738670,4045,4060,4060,4035,1169
20240905,113800,3963015795,4045,4070,4070,4045,1216
20240905,113700,3958092025,4075,4070,4075,4045,353
20240905,113600,3956654020,4040,4035,4075,4035,6006
20240905,113500,3932241010,4035,4050,4065,4035,3243
20240905,113400,3919116745,4060,4070,4080,4060,2850
20240905,113300,3907523370,4070,4070,4080,4070,4957
20240905,113200,3887312005,4070,4040,4070,4040,13930
20240905,113100,3830999660,4035,4040,4040,4035,2280
20240905,113000,3821793810,4035,4050,4050,4035,1914
20240905,112900,3814054785,4045,4035,4045,4035,2247
20240905,112800,3804979925,4040,4040,4040,4035,923
20240905,112700,3801254595,4035,4025,4040,4020,4823
20240905,112600,3781828800,4025,4030,4030,4025,1681
20240905,112500,3775056755,4050,4055,4055,4020,3283
20240905,112400,3761782415,4050,4075,4075,4050,1157
20240905,112300,3757086770,4060,4075,4075,4055,189
20240905,112200,3756319295,4060,4055,4075,4055,1860
20240905,112100,3748764240,4055,4055,4055,4050,1584
20240905,112000,3742343435,4055,4050,4055,4050,3092
20240905,111900,3729811780,4050,4040,4050,4030,925
20240905,111800,3726071290,4040,4030,4040,4030,2454
20240905,111700,3716175675,4030,4055,4055,4030,9755
20240905,111600,3676721510,4055,4060,4060,4055,2354
20240905,111500,3667175735,4055,4060,4065,4050,3810
20240905,111400,3651729615,4050,4075,4075,4050,3356
20240905,111300,3638102480,4070,4085,4085,4070,8630
20240905,111200,3602851520,4080,4055,4080,4050,3100
20240905,111100,3590248750,4055,4065,4065,4055,270
20240905,111000,3589152320,4065,4060,4065,4050,1386
20240905,110900,3583526370,4050,4055,4060,4050,951
20240905,110800,3579672905,4050,4085,4085,4050,11367
20240905,110700,3533507970,4110,4080,4110,4065,6474
20240905,110600,3507147525,4085,4085,4085,4085,942
20240905,110500,3503299455,4085,4110,4120,4085,4769
20240905,110400,3483740970,4110,4120,4125,4110,2571
20240905,110300,3473151420,4115,4090,4115,4080,1443
20240905,110200,3467238700,4090,4090,4090,4090,369
20240905,110100,3465729490,4090,4090,4095,4080,2882
20240905,110000,3453939805,4090,4065,4090,4065,2086
20240905,105900,3445450160,4060,4080,4080,4060,4283
20240905,105800,3428012835,4080,4055,4080,4055,3564
20240905,105700,3413508720,4055,4105,4115,4055,9386
20240905,105600,3375264955,4120,4120,4120,4105,293
20240905,105500,3374062100,4105,4110,4115,4105,2051
20240905,105400,3365633990,4110,4090,4120,4090,4069
20240905,105300,3348928180,4080,4095,4110,4070,10674
20240905,105200,3305326315,4095,4125,4125,4095,14891
20240905,105100,3244122555,4125,4135,4135,4125,2997
20240905,105000,3231747855,4135,4140,4140,4125,2365
20240905,104900,3221967995,4145,4140,4145,4120,4420
20240905,104800,3203729420,4140,4140,4140,4125,4179
20240905,104700,3186463625,4140,4165,4170,4140,7313
20240905,104600,3156099035,4175,4165,4180,4160,3237
20240905,104500,3142628825,4165,4170,4170,4165,1979
20240905,104400,3134384185,4165,4170,4170,4165,852
20240905,104300,3130834240,4170,4160,4175,4160,7879
20240905,104200,3097987435,4160,4170,4170,4160,3609
20240905,104100,3082966765,4165,4185,4190,4165,4686
20240905,104000,3063388635,4190,4195,4195,4190,3129
20240905,103900,3050275455,4200,4200,4200,4195,774
20240905,103800,3047026390,4200,4210,4210,4195,1132
20240905,103700,3042270900,4195,4230,4230,4195,4310
20240905,103600,3024138590,4235,4235,4235,4205,3484
20240905,103500,3009440360,4235,4250,4250,4215,6242
20240905,103400,2982994620,4245,4250,4260,4235,10733
20240905,103300,2937415465,4260,4240,4265,4235,20490
20240905,103200,2850330110,4240,4215,4240,4200,13216
20240905,103100,2794455435,4215,4215,4220,4205,3220
20240905,103000,2780875935,4215,4205,4215,4200,3406
20240905,102900,2766529620,4205,4200,4205,4200,1787
20240905,102800,2759018845,4200,4185,4200,4185,3088
20240905,102700,2746073060,4185,4170,4185,4165,1973
20240905,102600,2737843130,4170,4165,4170,4165,1178
20240905,102500,2732936105,4170,4165,4170,4165,428
20240905,102400,2731152965,4170,4175,4180,4170,1567
20240905,102300,2724616760,4175,4190,4190,4175,257
20240905,102200,2723541470,4195,4195,4195,4170,4327
20240905,102100,2705491305,4175,4170,4200,4170,1660
20240905,102000,2698538875,4190,4160,4190,4160,567
20240905,101900,2696168755,4165,4180,4180,4160,9196
20240905,101800,2657864445,4185,4200,4200,4185,3490
20240905,101700,2643248315,4200,4205,4210,4200,1583
20240905,101600,2636596665,4210,4220,4220,4200,760
20240905,101500,2633395785,4210,4200,4220,4190,7065
20240905,101400,2603649930,4195,4165,4195,4165,3345
20240905,101300,2589661110,4170,4180,4180,4170,2226
20240905,101200,2580366980,4180,4180,4185,4175,3555
20240905,101100,2565510450,4180,4195,4200,4180,7339
20240905,101000,2534777020,4200,4200,4205,4200,3440
20240905,100900,2520320525,4200,4220,4220,4195,3162
20240905,100800,2507038170,4215,4200,4220,4200,1519
20240905,100700,2500633705,4200,4210,4220,4200,2397
20240905,100600,2490531225,4210,4220,4220,4190,3761
20240905,100500,2474746945,4220,4220,4220,4200,3198
20240905,100400,2461275780,4220,4200,4225,4190,3896
20240905,100300,2444865210,4190,4200,4210,4190,3955
20240905,100200,2428259370,4200,4195,4205,4195,2407
20240905,100100,2418152575,4200,4190,4210,4190,2123
20240905,100000,2409243305,4210,4210,4240,4185,23170
20240905,095900,2311490950,4210,4155,4210,4155,16808
20240905,095800,2241208960,4160,4160,4165,4155,3049
20240905,095700,2228524120,4160,4180,4185,4160,4113
20240905,095600,2211361900,4185,4205,4210,4180,4649
20240905,095500,2191827280,4210,4210,4210,4200,12007
20240905,095400,2141335650,4210,4175,4210,4165,32629
20240905,095300,2004396095,4175,4155,4185,4155,11949
20240905,095200,1954501115,4150,4145,4150,4135,1775
20240905,095100,1947141020,4155,4140,4155,4135,4989
20240905,095000,1926465590,4140,4140,4145,4135,1359
20240905,094900,1920842050,4140,4160,4165,4140,6477
20240905,094800,1893912415,4160,4140,4165,4140,12060
20240905,094700,1843851075,4140,4120,4140,4115,5451
20240905,094600,1821325405,4120,4115,4120,4115,1936
20240905,094500,1813358590,4110,4095,4110,4095,1227
20240905,094400,1808326420,4115,4080,4115,4075,6078
20240905,094300,1783417985,4075,4110,4110,4070,2705
20240905,094200,1772342740,4110,4100,4110,4100,1719
20240905,094100,1765291365,4100,4125,4130,4100,6227
20240905,094000,1739674560,4130,4110,4130,4110,2576
20240905,093900,1729075460,4110,4140,4145,4110,7221
20240905,093800,1699325055,4145,4095,4145,4085,22287
20240905,093700,1607754765,4095,4070,4100,4070,5681
20240905,093600,1584555040,4070,4055,4075,4055,1551
20240905,093500,1578251440,4060,4060,4060,4050,516
20240905,093400,1576156730,4060,4060,4065,4050,1872
20240905,093300,1568561310,4060,4055,4060,4045,10396
20240905,093200,1526469425,4045,4060,4060,4045,4198
20240905,093100,1509457145,4065,4065,4075,4055,4766
20240905,093000,1490075420,4055,4070,4075,4055,2959
20240905,092900,1478056590,4070,4075,4090,4070,11161
20240905,092800,1432538425,4070,4025,4070,4020,14214
20240905,092700,1374982030,4020,3990,4020,3985,3579
20240905,092600,1360638590,3995,3985,3995,3965,9119
20240905,092500,1324332200,3965,3980,3985,3965,10268
20240905,092400,1283604205,3980,3980,3990,3965,7061
20240905,092300,1255549330,3985,4000,4000,3965,15533
20240905,092200,1193789710,4010,3975,4035,3975,22958
20240905,092100,1102077310,3990,3995,3995,3975,6887
20240905,092000,1074679375,3995,3975,4000,3975,10517
20240905,091900,1032812895,3975,3985,3985,3975,7795
20240905,091800,1001804930,3980,4010,4010,3980,23423
20240905,091700,908277620,4010,4015,4030,4010,10447
20240905,091600,866315310,4040,4035,4040,4015,1326
20240905,091500,860980385,4040,4010,4045,4010,3458
20240905,091400,847053395,4020,4005,4020,3990,18571
20240905,091300,772782395,4005,4000,4010,4000,12294
20240905,091200,723563765,4000,4015,4030,4000,19028
20240905,091100,647336045,4035,4050,4050,4015,14290
20240905,091000,589660985,4050,4050,4055,4045,1878
20240905,090900,582055460,4050,4080,4080,4050,3766
20240905,090800,566802250,4080,4085,4085,4050,5667
20240905,090700,543739325,4100,4050,4105,4045,3259
20240905,090600,530464025,4050,4110,4110,4045,37750
20240905,090500,376324045,4110,4130,4175,4105,18158
20240905,090400,301182685,4135,4095,4140,4090,4416
20240905,090300,282991300,4095,4105,4120,4085,5804
20240905,090200,259183730,4110,4080,4115,4075,13014
20240905,090100,205864570,4085,4075,4165,4065,23766
20240905,090000,107922490,4060,4005,4095,3995,26671